Mitsui

8031
🏛️ japan →
3,637.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,028.00 3,029.00 3,004.00 3,009.00 420.2K
09:05 3,008.00 3,010.00 2,999.50 3,002.00 217.0K
09:10 3,002.00 3,015.00 3,002.00 3,015.00 116.2K
09:15 3,014.00 3,019.00 3,013.00 3,016.00 47.4K
09:20 3,014.00 3,019.00 3,014.00 3,017.00 61.2K
09:25 3,017.00 3,019.00 3,014.00 3,015.00 71.1K
09:30 3,015.00 3,016.00 3,012.00 3,013.00 51.6K
09:35 3,014.00 3,016.00 3,010.00 3,014.00 28.8K
09:40 3,012.00 3,015.00 3,004.00 3,005.00 106.6K
09:45 3,004.00 3,005.00 3,001.00 3,004.00 52.7K
09:50 3,003.00 3,007.00 3,001.00 3,007.00 75.8K
09:55 3,008.00 3,009.00 3,007.00 3,009.00 27.8K
10:00 3,009.00 3,012.00 3,004.00 3,006.00 53.4K
10:05 3,008.00 3,008.00 3,006.00 3,006.00 22.5K
10:10 3,007.00 3,007.00 3,004.00 3,005.00 20.9K
10:15 3,005.00 3,005.00 3,003.00 3,005.00 32.0K
10:20 3,006.00 3,007.00 3,004.00 3,006.00 15.3K
10:25 3,005.00 3,006.00 3,004.00 3,005.00 25.3K
10:30 3,004.00 3,005.00 3,003.00 3,003.00 19.7K
10:35 3,003.00 3,006.00 3,003.00 3,006.00 16.0K
10:40 3,006.00 3,007.00 3,002.00 3,006.00 41.5K
10:45 3,008.00 3,009.00 3,003.00 3,007.00 37.4K
10:50 3,007.00 3,011.00 3,007.00 3,010.00 42.9K
10:55 3,011.00 3,011.00 3,005.00 3,005.00 32.2K
11:00 3,006.00 3,006.00 2,998.00 3,000.00 125.8K
11:05 2,999.00 2,999.50 2,996.50 2,999.00 87.8K
11:10 2,999.50 3,001.00 2,998.00 3,000.00 34.0K
11:15 3,001.00 3,001.00 2,990.50 2,992.50 97.6K
11:20 2,993.00 2,996.00 2,993.00 2,995.50 37.7K
11:25 2,995.50 2,996.50 2,994.00 2,994.50 56.4K
11:30 2,995.50 2,995.50 2,995.50 2,995.50 9.6K
12:30 2,991.00 2,995.00 2,988.00 2,989.00 327.0K
12:35 2,988.50 2,992.50 2,988.50 2,992.50 41.0K
12:40 2,992.00 2,994.00 2,992.00 2,994.00 15.3K
12:45 2,994.00 2,994.00 2,992.00 2,992.50 29.2K
12:50 2,992.50 2,993.00 2,989.00 2,990.00 58.2K
12:55 2,990.00 2,990.50 2,986.50 2,986.50 42.7K
13:00 2,986.50 2,986.50 2,983.50 2,985.00 89.7K
13:05 2,984.50 2,986.00 2,984.00 2,985.00 28.5K
13:10 2,985.50 2,986.00 2,983.50 2,984.00 23.3K
13:15 2,984.00 2,984.00 2,982.50 2,983.00 31.6K
13:20 2,983.00 2,983.00 2,981.50 2,982.50 48.4K
13:25 2,982.00 2,984.00 2,982.00 2,983.50 37.6K
13:30 2,983.00 2,985.00 2,982.50 2,985.00 34.8K
13:35 2,985.00 2,989.00 2,985.00 2,987.00 24.7K
13:40 2,986.50 2,987.00 2,983.00 2,983.00 29.5K
13:45 2,983.50 2,985.00 2,982.00 2,984.50 35.8K
13:50 2,984.00 2,984.50 2,982.00 2,983.00 38.0K
13:55 2,983.00 2,983.50 2,981.50 2,982.00 77.3K
14:00 2,982.50 2,983.00 2,981.00 2,982.50 46.1K
14:05 2,982.50 2,983.50 2,980.00 2,983.50 113.5K
14:10 2,982.50 2,982.50 2,980.00 2,980.50 54.4K
14:15 2,980.00 2,980.00 2,977.50 2,979.50 66.6K
14:20 2,979.00 2,981.50 2,978.50 2,981.50 21.7K
14:25 2,981.50 2,981.50 2,979.00 2,980.50 60.2K
14:30 2,980.50 2,982.50 2,979.50 2,981.50 56.8K
14:35 2,981.50 2,983.00 2,981.50 2,982.00 37.1K
14:40 2,982.00 2,984.00 2,982.00 2,983.50 27.8K
14:45 2,983.50 2,984.50 2,982.50 2,984.50 38.1K
14:50 2,984.00 2,984.00 2,981.50 2,982.00 47.6K
14:55 2,982.00 2,984.50 2,981.50 2,982.50 42.0K
15:00 2,983.00 2,984.50 2,981.00 2,982.00 79.9K
15:05 2,982.50 2,987.00 2,981.50 2,986.00 65.0K
15:10 2,986.00 2,989.50 2,985.50 2,988.50 81.2K
15:15 2,989.00 2,991.50 2,988.00 2,989.50 120.6K
15:20 2,989.00 2,990.50 2,986.00 2,989.50 145.1K
15:30 2,983.00 2,983.00 2,983.00 2,983.00 1,262.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available